We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.16421568627 | 32.64 | 33.08 | 32.36 | 301833 | 32.80461848 | CS |
| 4 | 2.93 | 9.73745430376 | 30.09 | 33.08 | 30.0801 | 357456 | 31.63730694 | CS |
| 12 | 4.87 | 17.3001776199 | 28.15 | 33.08 | 27.8301 | 398311 | 29.69985839 | CS |
| 26 | 6.06 | 22.4777448071 | 26.96 | 33.08 | 25.26 | 346299 | 28.5907282 | CS |
| 52 | 9.36 | 39.5604395604 | 23.66 | 33.08 | 23.3 | 326951 | 27.39088713 | CS |
| 156 | 0.27 | 0.824427480916 | 32.75 | 35.44 | 23.24 | 264042 | 29.01229817 | CS |
| 260 | -2.69 | -7.53290394847 | 35.71 | 40.2 | 19.45 | 243826 | 30.32735503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 33.02 | -0.01 | -0.03 | 32.99 | 33.17 | 32.8725 | 344601 |
| 1727994600 | 33.03 | 0.1 | 0.30 | 32.95 | 33.08 | 32.909999 | 235114 |
| 1727908200 | 32.93 | 0.1 | 0.30 | 32.93 | 33.08 | 32.7601 | 225495 |
| 1727821800 | 32.83 | 0.02 | 0.06 | 32.869999 | 32.905 | 32.63 | 330622 |
| 1727735400 | 32.81 | 0.35 | 1.08 | 32.549999 | 32.8292 | 32.5 | 487623 |
| 1727476200 | 32.46 | 0.06 | 0.19 | 32.64 | 32.64 | 32.36 | 259982 |
| 1727389800 | 32.4 | 0.06 | 0.19 | 32.46 | 32.6099 | 32.269199 | 261717 |
| 1727303400 | 32.34 | 0.01 | 0.03 | 32.36 | 32.4699 | 32.119999 | 232285 |
| 1727217000 | 32.33 | 0.16 | 0.50 | 32.259999 | 32.4 | 32.159999 | 288034 |
| 1727130600 | 32.17 | 0.64 | 2.03 | 31.76 | 32.2 | 31.56 | 509352 |
| 1726871400 | 31.53 | 0.43 | 1.38 | 31.2 | 31.61 | 31.2 | 487782 |
| 1726785000 | 31.1 | -0.09 | -0.29 | 31.32 | 31.35 | 31.06 | 338907 |
| 1726698600 | 31.19 | -0.33 | -1.05 | 31.45 | 31.49 | 31.1 | 407531 |
| 1726612200 | 31.52 | -0.2 | -0.63 | 31.59 | 31.69 | 31.48 | 394448 |
| 1726525800 | 31.72 | 0.63 | 2.03 | 31.36 | 31.785 | 31.36 | 514777 |
| 1726266600 | 31.09 | 0.4 | 1.30 | 30.8 | 31.15 | 30.41 | 388008 |
| 1726180200 | 30.69 | 0.11 | 0.36 | 30.53 | 30.73 | 30.45 | 333235 |
| 1726093800 | 30.58 | -0.34 | -1.10 | 30.88 | 30.88 | 30.29 | 572925 |
| 1726007400 | 30.92 | 0.44 | 1.44 | 30.55 | 30.95 | 30.48 | 330330 |
| 1725921000 | 30.48 | 0.21 | 0.69 | 30.27 | 30.565 | 30.25 | 304268 |
| 1725661800 | 30.27 | 0.11 | 0.36 | 30.09 | 30.4 | 30.0801 | 355374 |
| 1725575400 | 30.16 | 0.21 | 0.70 | 30.07 | 30.21 | 30.07 | 304091 |
| 1725489000 | 29.95 | -0.13 | -0.43 | 29.97 | 30.0999 | 29.81 | 424018 |
| 1725402600 | 30.08 | 0.02 | 0.07 | 29.87 | 30.2397 | 29.86 | 305219 |
| 1725057000 | 30.06 | 0.02 | 0.07 | 30.11 | 30.125 | 29.95 | 399239 |
| 1724970600 | 30.04 | -0.01 | -0.03 | 30.01 | 30.0991 | 29.9 | 445204 |
| 1724884200 | 30.05 | 0.03 | 0.10 | 30.02 | 30.177 | 29.95 | 285872 |
| 1724797800 | 30.02 | 0.05 | 0.17 | 30.03 | 30.05 | 29.84 | 328072 |
| 1724711400 | 29.97 | 0.34 | 1.15 | 29.68 | 30.06 | 29.68 | 454534 |
| 1724452200 | 29.63 | 0.14 | 0.47 | 29.55 | 29.7 | 29.52 | 326168 |
| 1724365800 | 29.49 | 0.15 | 0.51 | 29.41 | 29.565 | 29.37 | 207854 |
| 1724279400 | 29.34 | -0.03 | -0.10 | 29.35 | 29.38 | 29.3287 | 278252 |
| 1724193000 | 29.37 | 0 | 0.00 | 29.41 | 29.4713 | 29.31 | 218001 |
| 1724106600 | 29.37 | 0.12 | 0.41 | 29.18 | 29.37 | 29.14 | 492506 |
| 1723847400 | 29.25 | -0.17 | -0.58 | 29.16 | 29.36 | 29.1 | 361613 |
| 1723761000 | 29.42 | 0.39 | 1.34 | 29.09 | 29.5 | 29.01 | 366256 |
| 1723674600 | 29.03 | 0 | 0.00 | 29.06 | 29.14 | 28.96 | 363935 |
| 1723588200 | 29.03 | 0.22 | 0.76 | 28.8 | 29.06 | 28.75 | 530492 |
| 1723501800 | 28.81 | 0.14 | 0.49 | 28.9 | 28.9 | 28.56 | 465948 |
| 1723242600 | 28.67 | 0.29 | 1.02 | 28.48 | 28.7199 | 28.21 | 333286 |
| 1723156200 | 28.38 | 0.25 | 0.89 | 28.28 | 28.42 | 28.18 | 312466 |
| 1723069800 | 28.13 | -0.3 | -1.06 | 28.03 | 28.4695 | 27.95 | 872934 |
| 1722983400 | 28.43 | 0.35 | 1.25 | 28.24 | 28.65 | 28.03 | 772174 |
| 1722897000 | 28.08 | -0.68 | -2.36 | 28.52 | 28.5602 | 27.95 | 680271 |
| 1722637800 | 28.76 | -0.18 | -0.62 | 29 | 29.0388 | 28.6263 | 458956 |
| 1722551400 | 28.94 | 0.36 | 1.26 | 28.74 | 29 | 28.63 | 727883 |
| 1722465000 | 28.58 | 0.2 | 0.70 | 28.64 | 28.65 | 28.32 | 518740 |
| 1722378600 | 28.38 | 0.22 | 0.78 | 28.29 | 28.38 | 28.15 | 373136 |
| 1722292200 | 28.16 | 0.25 | 0.90 | 28.14 | 28.19 | 28.0701 | 354987 |
| 1722033000 | 27.91 | -0.01 | -0.04 | 27.9 | 27.99 | 27.84 | 400254 |
| 1721946600 | 27.92 | -0.22 | -0.78 | 28.15 | 28.2 | 27.8301 | 359348 |
| 1721860200 | 28.14 | -0.16 | -0.57 | 28.3 | 28.34 | 28.13 | 283327 |
| 1721773800 | 28.3 | 0.17 | 0.60 | 28.2 | 28.37 | 28.1495 | 256266 |
| 1721687400 | 28.13 | -0.17 | -0.60 | 28.26 | 28.26 | 28.06 | 477011 |
| 1721428200 | 28.3 | -0.23 | -0.81 | 28.39 | 28.4 | 28.19 | 209341 |
| 1721341800 | 28.53 | -0.12 | -0.42 | 28.54 | 28.75 | 28.46 | 372711 |
| 1721255400 | 28.65 | 0.31 | 1.09 | 28.44 | 28.65 | 28.39 | 477820 |
| 1721169000 | 28.34 | 0.13 | 0.46 | 28.33 | 28.385 | 28.15 | 334704 |
| 1721082600 | 28.21 | -0.19 | -0.67 | 28.57 | 28.57 | 28.1101 | 539221 |
| 1720823400 | 28.4 | 0.36 | 1.28 | 28.15 | 28.54 | 28.1 | 831589 |
| 1720737000 | 28.04 | 0.21 | 0.75 | 27.96 | 28.12 | 27.935 | 730426 |
| 1720650600 | 27.83 | 0.26 | 0.94 | 27.61 | 27.83 | 27.56 | 381018 |
| 1720564200 | 27.57 | 0.03 | 0.11 | 27.57 | 27.63 | 27.44 | 370956 |
| 1720477800 | 27.54 | 0.11 | 0.40 | 27.54 | 27.57 | 27.42 | 443732 |
| 1720218600 | 27.43 | 0.2 | 0.73 | 27.43 | 27.5 | 27.3065 | 415691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
